Liberty Media Corp $48.89

down 0.00


27/8/2014 04:00 PM  |  NASDAQ : LMCA  
Industries : Media / Broadcasting - Tv
Last Trade: 48.89
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 48.89
Open: 48.66
Bid: 48.88
Ask: 50.00
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LMCA Trend Analysis - it has underperformed the S&P 500 by 87%
Options:

Call Options: LMCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LMCA1420I40 6.80 0.00 6.80 69.0 11.00 290.0 0.0 0
45.00 LMCA1420I45 2.15 0.45 1.70 177.0 6.20 340.0 1.0 1
50.00 LMCA1420I50 0.45 0.15 0.30 30.0 0.45 20.0 1.0 31
55.00 LMCA1420I55 0.50 0.00 0.05 10.0 0.50 238.0 0.0 0
60.00 LMCA1420I60 0.50 0.00 0.00 0.0 0.50 238.0 0.0 0
90.00 LMCA1420I90 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 LMCA1420I95 48.20 0.00 48.20 10.0 52.40 21.0 0.0 0
100.00 LMCA1420I100 43.70 0.00 43.70 10.0 47.40 20.0 0.0 0
105.00 LMCA1420I105 38.70 0.00 38.70 10.0 42.40 20.0 0.0 0
110.00 LMCA1420I110 33.70 0.00 33.70 10.0 37.70 10.0 0.0 0
115.00 LMCA1420I115 28.10 0.00 28.10 20.0 32.60 11.0 0.0 0
120.00 LMCA1420I120 23.10 0.00 23.10 20.0 27.60 11.0 0.0 0
125.00 LMCA1420I125 18.80 0.00 18.80 10.0 22.70 10.0 0.0 0
130.00 LMCA1420I130 13.20 0.00 13.20 20.0 17.70 11.0 0.0 0
135.00 LMCA1420I135 9.00 0.00 9.00 10.0 12.90 10.0 0.0 0
140.00 LMCA1420I140 5.00 0.00 5.00 10.0 8.70 21.0 0.0 0
145.00 LMCA1420I145 1.40 0.00 1.40 10.0 5.10 10.0 0.0 0
150.00 LMCA1420I150 0.05 0.00 0.05 10.0 5.00 50.0 0.0 0
155.00 LMCA1420I155 0.10 0.00 0.10 10.0 5.00 90.0 0.0 2
160.00 LMCA1420I160 5.00 0.00 0.05 10.0 5.00 90.0 0.0 0
165.00 LMCA1420I165 5.00 0.00 1.55 10.0 5.00 90.0 0.0 0
170.00 LMCA1420I170 5.00 0.00 0.80 10.0 5.00 90.0 0.0 0
175.00 LMCA1420I175 5.00 0.00 0.35 10.0 5.00 90.0 0.0 0
180.00 LMCA1420I180 5.00 0.00 0.10 10.0 5.00 90.0 0.0 0
185.00 LMCA1420I185 5.00 0.00 0.00 0.0 5.00 90.0 0.0 0

Put Options: LMCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LMCA1420U40 0.50 0.00 0.05 20.0 0.50 73.0 0.0 0
45.00 LMCA1420U45 0.75 0.70 0.05 20.0 0.25 45.0 5.0 5
50.00 LMCA1420U50 1.35 0.00 1.35 33.0 1.65 22.0 0.0 0
55.00 LMCA1420U55 4.00 0.00 4.00 340.0 8.20 111.0 0.0 0
60.00 LMCA1420U60 9.00 0.00 9.00 300.0 13.40 10.0 0.0 0
90.00 LMCA1420U90 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 LMCA1420U95 5.00 0.00 0.45 10.0 5.00 90.0 0.0 0
100.00 LMCA1420U100 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
105.00 LMCA1420U105 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
110.00 LMCA1420U110 5.00 0.00 0.05 10.0 5.00 80.0 0.0 0
115.00 LMCA1420U115 5.00 0.00 0.05 10.0 5.00 90.0 0.0 0
120.00 LMCA1420U120 5.00 0.00 0.05 10.0 5.00 90.0 0.0 0
125.00 LMCA1420U125 5.00 0.00 0.10 10.0 5.00 90.0 0.0 0
130.00 LMCA1420U130 0.05 0.00 0.05 10.0 5.00 90.0 0.0 0
135.00 LMCA1420U135 0.10 0.00 0.10 10.0 5.00 90.0 0.0 0
140.00 LMCA1420U140 0.05 0.00 0.05 10.0 5.00 60.0 0.0 4
145.00 LMCA1420U145 0.20 0.00 0.20 10.0 4.90 21.0 0.0 0
150.00 LMCA1420U150 3.30 0.00 3.30 10.0 7.30 20.0 0.0 0
155.00 LMCA1420U155 7.20 0.00 7.20 21.0 12.00 10.0 0.0 0
160.00 LMCA1420U160 12.00 0.00 12.50 10.0 16.80 10.0 0.0 0
165.00 LMCA1420U165 17.00 0.00 17.00 40.0 21.80 10.0 0.0 0
170.00 LMCA1420U170 22.00 0.00 22.00 21.0 26.80 10.0 0.0 0
175.00 LMCA1420U175 27.10 0.00 27.10 21.0 31.80 10.0 0.0 0
180.00 LMCA1420U180 32.10 0.00 32.10 21.0 36.80 10.0 0.0 0
185.00 LMCA1420U185 37.00 0.00 37.00 21.0 41.80 10.0 0.0 0
Trading Center